グリムスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 100 | 100 | 99.3 | 100 | ±0 | ±0% | 10,800 |
| 2010/03/08 | 100 | 100 | 99.2 | 100 | ±0 | ±0% | 42,000 |
| 2010/03/05 | 103.8 | 104.2 | 100 | 100 | -3.3 | -3.2% | 19,200 |
| 2010/03/04 | 101.3 | 105.3 | 100.4 | 103.3 | -0.1 | -0.1% | 9,600 |
| 2010/03/03 | 106.7 | 108.3 | 101 | 103.4 | -3.3 | -3.1% | 69,600 |
| 2010/03/02 | 100 | 107.8 | 100 | 106.7 | +6.9 | +6.9% | 88,800 |
| 2010/03/01 | 98.3 | 99.8 | 98.3 | 99.8 | +1.5 | +1.5% | 8,400 |
| 2010/02/26 | 97.4 | 98.3 | 97.4 | 98.3 | +0.9 | +0.9% | 25,200 |
| 2010/02/25 | 95.4 | 97.4 | 93.8 | 97.4 | +3.1 | +3.3% | 33,600 |
| 2010/02/24 | 94.3 | 94.3 | 94.3 | 94.3 | ±0 | ±0% | 2,400 |
| 2010/02/23 | 98.3 | 98.3 | 94.3 | 94.3 | +1.8 | +1.9% | 6,000 |
| 2010/02/22 | 92 | 98.3 | 92 | 92.5 | +0.7 | +0.8% | 16,800 |
| 2010/02/19 | 94.2 | 95.4 | 91.8 | 91.8 | +0.1 | +0.1% | 10,800 |
| 2010/02/18 | 91.7 | 91.7 | 91.7 | 91.7 | -0.7 | -0.8% | 3,600 |
| 2010/02/17 | 90.8 | 95 | 90.8 | 92.4 | -0.1 | -0.1% | 8,400 |
| 2010/02/16 | 98.3 | 98.3 | 92.5 | 92.5 | +0.8 | +0.9% | 4,800 |
| 2010/02/15 | 90.1 | 93.3 | 90.1 | 91.7 | -3.3 | -3.5% | 24,000 |
| 2010/02/12 | 95 | 95 | 95 | 95 | +2.4 | +2.6% | 14,400 |
| 2010/02/10 | 93.3 | 94.9 | 91.8 | 92.6 | -5.7 | -5.8% | 63,600 |
| 2010/02/09 | 95.5 | 98.3 | 95.5 | 98.3 | +3.3 | +3.5% | 10,800 |
| 2010/02/08 | 95 | 95 | 95 | 95 | -1.6 | -1.7% | 8,400 |
| 2010/02/05 | 98.6 | 99.2 | 92.1 | 96.6 | -3.4 | -3.4% | 32,400 |
| 2010/02/04 | 102 | 102 | 100 | 100 | -2.5 | -2.4% | 4,800 |
| 2010/02/03 | 100.2 | 102.5 | 97.5 | 102.5 | +2.1 | +2.1% | 31,200 |
| 2010/02/02 | 101.8 | 103.3 | 100.4 | 100.4 | -3.9 | -3.7% | 18,000 |
| 2010/02/01 | 106.7 | 107.1 | 104.3 | 104.3 | -0.6 | -0.6% | 50,400 |
| 2010/01/29 | 99.2 | 104.9 | 99.2 | 104.9 | +0.7 | +0.7% | 18,000 |
| 2010/01/28 | 104.4 | 104.4 | 104.2 | 104.2 | +2.3 | +2.3% | 3,600 |
| 2010/01/27 | 104.8 | 104.8 | 94.2 | 101.9 | -2.7 | -2.6% | 66,000 |
| 2010/01/26 | 102.1 | 106.6 | 102.1 | 104.6 | +2.5 | +2.4% | 38,400 |
| 2010/01/25 | 102.1 | 102.1 | 101.3 | 102.1 | ±0 | ±0% | 12,000 |
| 2010/01/22 | 102.8 | 102.8 | 102.1 | 102.1 | -0.5 | -0.5% | 9,600 |
| 2010/01/21 | 102.5 | 102.6 | 102.2 | 102.6 | +0.1 | +0.1% | 8,400 |
| 2010/01/20 | 103.3 | 103.3 | 102.5 | 102.5 | -0.4 | -0.4% | 16,800 |
| 2010/01/19 | 103.3 | 104.2 | 102.5 | 102.9 | -2.9 | -2.7% | 20,400 |
| 2010/01/18 | 105 | 105.8 | 104.2 | 105.8 | +0.4 | +0.4% | 12,000 |
| 2010/01/15 | 105.8 | 105.8 | 105.4 | 105.4 | +0.4 | +0.4% | 6,000 |
| 2010/01/14 | 105.8 | 105.8 | 104.8 | 105 | -0.8 | -0.8% | 12,000 |
| 2010/01/13 | 105.4 | 105.8 | 105.4 | 105.8 | -2.5 | -2.3% | 19,200 |
| 2010/01/12 | 105.3 | 108.3 | 105 | 108.3 | +3.3 | +3.1% | 55,200 |
| 2010/01/08 | 104.5 | 105.4 | 104.5 | 105 | +0.8 | +0.8% | 28,800 |
| 2010/01/07 | 105.8 | 105.8 | 104.2 | 104.2 | -0.4 | -0.4% | 18,000 |
| 2010/01/06 | 105 | 105.1 | 104.2 | 104.6 | ±0 | ±0% | 88,800 |
| 2010/01/05 | 108.3 | 108.3 | 104.6 | 104.6 | ±0 | ±0% | 55,200 |
| 2010/01/04 | 105.4 | 105.4 | 104.6 | 104.6 | ±0 | ±0% | 26,400 |
| 2009/12/30 | 104.3 | 106.3 | 104.3 | 104.6 | +0.4 | +0.4% | 21,600 |
| 2009/12/29 | 104.2 | 104.2 | 104.2 | 104.2 | +1.4 | +1.4% | 12,000 |
| 2009/12/28 | 103.3 | 103.4 | 102.8 | 102.8 | ±0 | ±0% | 28,800 |
| 2009/12/25 | 102.6 | 104.2 | 102.5 | 102.8 | -0.9 | -0.9% | 43,200 |
| 2009/12/24 | 102.9 | 103.7 | 102.5 | 103.7 | +0.4 | +0.4% | 38,400 |
3801～
3850
件表示中 / 4041件
類似銘柄と比較する
現在ご覧いただいている「グリムス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| グリムス | 253,000円 | +7.4% | +8.3% | 3.36% | 12.01倍 | 3.60倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| 静岡ガス | 112,600円 | -0.2% | -15.6% | 3.73% | 9.23倍 | 0.68倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| 西部ガスＨ | 196,200円 | +0.6% | +3.7% | 3.57% | 10.22倍 | 0.69倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| 北ガス | 64,700円 | -0.9% | +0.5% | 3.09% | 5.44倍 | 0.66倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| イーレックス | 73,100円 | +2.9% | +18.6% | 1.50% | 16.70倍 | 0.89倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
市場注目の銘柄
チャート関連のコラム
